Skip to main content

Colgate-Palmolive (NY: CL )

89.97 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.86 55.89 54.71 54.87 5,443,414 -1.13(-2.02%)
May 30, 2018 55.43 56.21 55.20 56.00 5,063,439 +0.72(+1.31%)
May 29, 2018 55.37 55.73 55.10 55.28 5,787,732 -0.17(-0.30%)
May 25, 2018 55.44 55.44 55.44 0 +1.10(+2.02%)
May 24, 2018 54.56 54.90 54.23 54.35 3,948,411 -0.20(-0.37%)
May 23, 2018 54.27 54.80 54.12 54.55 3,920,311 +0.27(+0.50%)
May 22, 2018 54.34 54.72 54.16 54.28 4,754,685 +0.14(+0.26%)
May 21, 2018 54.35 54.56 54.07 54.14 5,123,671 +0.03(+0.05%)
May 18, 2018 54.20 54.24 53.75 54.11 5,802,003 -0.06(-0.11%)
May 17, 2018 54.10 54.25 53.76 54.17 4,692,337 +0.17(+0.32%)
May 16, 2018 53.60 54.28 53.49 54.00 4,384,741 +0.38(+0.71%)
May 15, 2018 53.74 53.83 53.29 53.62 7,557,958 -0.34(-0.63%)
May 14, 2018 54.53 54.65 53.81 53.96 6,146,004 -0.58(-1.07%)
May 11, 2018 54.63 55.23 54.36 54.54 4,615,919 +0.20(+0.37%)
May 10, 2018 54.23 54.58 53.97 54.34 4,640,771 +0.50(+0.92%)
May 09, 2018 54.38 54.50 53.70 53.84 5,757,273 -0.32(-0.59%)
May 08, 2018 54.80 55.03 54.12 54.16 5,935,925 -0.47(-0.86%)
May 07, 2018 55.55 55.67 54.61 54.63 4,940,202 -0.77(-1.40%)
May 04, 2018 55.15 55.68 55.08 55.41 4,489,422 +0.34(+0.62%)
May 03, 2018 54.83 55.44 54.68 55.07 7,450,657 +0.16(+0.28%)
May 02, 2018 56.30 56.40 54.81 54.91 9,197,411 -1.62(-2.86%)
May 01, 2018 56.34 56.87 56.21 56.53 5,694,282 -0.20(-0.35%)
Apr 30, 2018 57.33 57.53 56.52 56.73 8,503,312 -1.17(-2.03%)
Apr 27, 2018 57.30 58.37 56.39 57.90 7,518,951 -0.01(-0.02%)
Apr 26, 2018 57.74 58.17 57.61 57.91 5,588,570 +0.16(+0.27%)
Apr 25, 2018 57.75 58.32 57.61 57.76 4,840,383 -0.19(-0.33%)
Apr 24, 2018 58.00 58.19 57.27 57.95 5,754,474 +0.23(+0.39%)
Apr 23, 2018 58.44 58.57 57.41 57.72 8,758,571 -1.00(-1.70%)
Apr 20, 2018 60.50 60.66 58.64 58.72 9,930,967 -1.96(-3.22%)
Apr 19, 2018 61.71 61.73 60.39 60.68 6,366,528 -1.64(-2.64%)
Apr 18, 2018 62.51 62.78 62.28 62.32 4,441,966 -0.13(-0.21%)
Apr 17, 2018 62.69 62.71 62.11 62.45 3,825,067 -0.18(-0.29%)
Apr 16, 2018 62.21 62.71 62.00 62.63 4,730,108 +0.73(+1.17%)
Apr 13, 2018 61.40 61.96 61.31 61.91 4,450,383 +0.57(+0.93%)
Apr 12, 2018 61.83 62.12 61.26 61.34 3,101,781 -0.38(-0.62%)
Apr 11, 2018 61.87 62.16 61.43 61.72 4,717,078 -0.30(-0.49%)
Apr 10, 2018 61.92 62.26 61.54 62.02 3,474,882 +0.27(+0.43%)
Apr 09, 2018 62.25 62.25 61.57 61.75 3,082,331 -0.19(-0.31%)
Apr 06, 2018 61.95 62.61 61.51 61.94 3,380,130 -0.15(-0.24%)
Apr 05, 2018 61.97 62.39 61.70 62.09 3,808,769 +0.14(+0.22%)
Apr 04, 2018 60.97 62.26 60.80 61.95 4,128,070 +0.61(+0.99%)
Apr 03, 2018 60.79 61.44 60.50 61.35 4,299,450 +0.69(+1.14%)
Apr 02, 2018 61.67 61.97 60.45 60.65 4,752,725 -1.32(-2.13%)
Mar 29, 2018 61.98 61.98 61.98 0 +0.76(+1.24%)
Mar 28, 2018 60.13 61.44 60.13 61.22 4,827,919 +1.31(+2.19%)
Mar 27, 2018 58.96 60.39 58.96 59.90 4,348,980 +0.94(+1.60%)
Mar 26, 2018 59.56 59.75 58.67 58.96 3,783,235 -0.16(-0.28%)
Mar 23, 2018 59.59 60.07 59.02 59.12 4,329,873 -0.38(-0.64%)
Mar 22, 2018 59.27 60.17 59.27 59.50 4,760,652 +0.11(+0.19%)
Mar 21, 2018 60.21 60.24 59.30 59.39 4,839,658 -0.86(-1.43%)
Mar 20, 2018 60.71 60.98 59.94 60.26 2,779,540 -0.32(-0.53%)
Mar 19, 2018 60.50 61.65 60.33 60.58 4,368,203 +0.38(+0.63%)
Mar 16, 2018 60.20 60.50 60.04 60.20 8,154,257 +0.05(+0.09%)
Mar 15, 2018 60.55 60.71 59.92 60.14 3,515,906 -0.37(-0.61%)
Mar 14, 2018 61.28 61.37 60.27 60.52 4,812,938 -0.76(-1.24%)
Mar 13, 2018 61.60 61.73 60.96 61.28 5,397,086 -0.18(-0.30%)
Mar 12, 2018 61.70 61.95 61.29 61.46 3,441,020 -0.14(-0.22%)
Mar 09, 2018 61.52 61.88 61.18 61.60 3,386,708 +0.19(+0.31%)
Mar 08, 2018 60.31 61.43 60.22 61.41 4,740,992 +1.16(+1.92%)
Mar 07, 2018 60.44 60.25 3,819,853 +0.03(+0.06%)
Mar 06, 2018 60.60 60.88 59.86 60.21 3,403,010 -0.37(-0.61%)
Mar 05, 2018 59.65 60.65 59.63 60.58 3,581,725 +0.69(+1.15%)
Mar 02, 2018 59.23 60.00 59.23 59.89 3,688,631 +0.35(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.